Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.607	6.667	6.579	6.623	146,366	+0.02(+0.30%)
Jun 29, 2004	6.544	6.619	6.544	6.603	215,790	+0.05(+0.73%)
Jun 28, 2004	6.763	6.763	6.496	6.556	375,942	-0.23(-3.35%)
Jun 25, 2004	6.184	6.783	6.145	6.783	521,306	+0.53(+8.49%)
Jun 24, 2004	6.264	6.284	6.184	6.252	263,410	+0.00(+0.06%)
Jun 23, 2004	6.188	6.276	6.168	6.248	161,655	+0.04(+0.64%)
Jun 22, 2004	6.200	6.244	6.184	6.208	138,346	-0.03(-0.51%)
Jun 21, 2004	6.220	6.244	6.188	6.240	102,005	+0.02(+0.32%)
Jun 18, 2004	6.224	6.240	6.204	6.220	199,249	+0.04(+0.58%)
Jun 17, 2004	6.240	6.240	6.109	6.184	137,594	-0.02(-0.26%)
Jun 16, 2004	6.224	6.244	6.184	6.200	93,985	-0.11(-1.77%)
Jun 15, 2004	6.204	6.324	6.184	6.312	89,724	+0.11(+1.74%)
Jun 14, 2004	6.396	6.396	6.204	6.204	188,973	-0.18(-2.75%)
Jun 10, 2004	6.248	6.396	6.248	6.380	97,745	+0.11(+1.78%)
Jun 09, 2004	6.424	6.444	6.264	6.268	64,912	-0.12(-1.81%)
Jun 08, 2004	6.324	6.392	6.324	6.384	119,800	-0.02(-0.25%)
Jun 07, 2004	6.384	6.404	6.352	6.400	97,243	+0.08(+1.20%)
Jun 04, 2004	6.344	6.456	6.324	6.324	100,752	+0.00(+0.00%)
Jun 03, 2004	6.476	6.504	6.324	6.324	93,233	-0.19(-2.94%)
Jun 02, 2004	6.480	6.544	6.464	6.516	74,185	+0.06(+0.86%)
Jun 01, 2004	6.448	6.464	6.384	6.460	96,993	-0.08(-1.28%)
May 28, 2004	6.615	6.615	6.452	6.544	148,622	-0.08(-1.15%)
May 27, 2004	6.575	6.683	6.575	6.619	110,777	+0.08(+1.22%)
May 26, 2004	6.528	6.544	6.464	6.540	101,253	+0.01(+0.18%)
May 25, 2004	6.324	6.540	6.324	6.528	179,449	+0.16(+2.57%)
May 24, 2004	6.236	6.376	6.216	6.364	58,647	+0.14(+2.31%)
May 21, 2004	6.424	6.424	6.216	6.220	108,020	-0.16(-2.56%)
May 20, 2004	5.961	6.384	5.929	6.384	328,824	+0.46(+7.82%)
May 19, 2004	6.065	6.145	5.841	5.921	129,073	-0.12(-1.92%)
May 18, 2004	5.961	6.037	5.841	6.037	191,730	+0.12(+1.95%)
May 17, 2004	5.821	5.985	5.706	5.921	203,760	+0.10(+1.78%)
May 14, 2004	5.905	5.915	5.766	5.817	458,649	-0.09(-1.49%)
May 13, 2004	6.009	6.061	5.905	5.905	75,439	-0.10(-1.66%)
May 12, 2004	6.172	6.172	5.865	6.005	348,874	-0.18(-2.90%)
May 11, 2004	6.224	6.224	6.145	6.184	725,819	-0.04(-0.64%)
May 10, 2004	6.324	6.324	6.125	6.224	698,751	-0.11(-1.70%)
May 07, 2004	6.424	6.456	6.304	6.332	173,184	-0.17(-2.64%)
May 06, 2004	6.508	6.508	6.344	6.504	185,715	-0.01(-0.18%)
May 05, 2004	6.424	6.516	6.424	6.516	156,642	+0.12(+1.94%)
May 04, 2004	6.224	6.424	6.224	6.392	151,630	+0.17(+2.69%)
May 03, 2004	6.208	6.284	6.081	6.224	120,301	+0.02(+0.26%)
Apr 30, 2004	6.324	6.336	6.125	6.208	117,043	-0.12(-1.83%)
Apr 29, 2004	6.396	6.396	6.324	6.324	124,311	-0.07(-1.06%)
Apr 28, 2004	6.404	6.404	6.344	6.392	128,822	-0.01(-0.19%)
Apr 27, 2004	6.380	6.404	6.364	6.404	148,622	+0.06(+0.94%)
Apr 26, 2004	6.368	6.384	6.344	6.344	115,289	-0.02(-0.38%)
Apr 23, 2004	6.408	6.408	6.296	6.368	158,397	-0.04(-0.62%)
Apr 22, 2004	6.304	6.440	6.264	6.408	291,480	+0.06(+0.94%)
Apr 21, 2004	6.448	6.448	6.248	6.348	124,311	-0.06(-0.93%)
Apr 20, 2004	6.380	6.583	6.348	6.408	302,508	+0.14(+2.16%)
Apr 19, 2004	6.356	6.372	6.272	6.272	109,775	-0.10(-1.63%)
Apr 16, 2004	6.224	6.384	6.192	6.376	122,055	+0.15(+2.44%)
Apr 15, 2004	6.093	6.312	6.093	6.224	129,324	+0.09(+1.50%)
Apr 14, 2004	6.224	6.324	6.133	6.133	241,605	-0.13(-2.10%)
Apr 13, 2004	6.683	6.687	6.264	6.264	360,654	-0.44(-6.55%)
Apr 12, 2004	6.743	6.771	6.683	6.703	495,492	-0.06(-0.94%)
Apr 08, 2004	6.823	6.823	6.703	6.767	274,688	-0.10(-1.40%)
Apr 07, 2004	6.583	6.899	6.544	6.863	331,079	+0.28(+4.24%)
Apr 06, 2004	6.783	6.803	6.065	6.583	1,128,579	-0.41(-5.82%)
Apr 05, 2004	7.461	7.461	6.883	6.990	515,542	-0.47(-6.31%)
Apr 02, 2004	7.417	7.461	7.330	7.461	323,811	+0.04(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.